Alpaca Finance Historical Data

ALPACA Page 72
Download
Date Close Price change Market cap Trading volume
Jan 29, 4 PM $ 0.00336
-0.32%
$ 510,055 $ 100,292
Jan 29, 3 PM $ 0.00337
-1.64%
$ 511,416 $ 102,255
Jan 29, 2 PM $ 0.00343
-0.83%
$ 520,210 $ 104,848
Jan 29, 1 PM $ 0.00346
+0.06%
$ 524,363 $ 104,068
Jan 29, 12 PM $ 0.00346
+0.01%
$ 524,024 $ 104,377
Jan 29, 11 AM $ 0.00345
+0.07%
$ 523,961 $ 105,839
Jan 29, 10 AM $ 0.00345
-0.04%
$ 523,537 $ 108,906
Jan 29, 9 AM $ 0.00345
+0.20%
$ 523,628 $ 109,389
Jan 29, 8 AM $ 0.00345
-0.75%
$ 522,584 $ 110,032
Jan 29, 7 AM $ 0.00347
+0.53%
$ 526,199 $ 108,570
Jan 29, 6 AM $ 0.00345
-0.99%
$ 523,450 $ 108,353
Jan 29, 5 AM $ 0.00349
+0.12%
$ 528,688 $ 108,290
Jan 29, 4 AM $ 0.00348
-0.10%
$ 528,053 $ 111,662
Jan 29, 3 AM $ 0.00349
+0.06%
$ 528,599 $ 117,186
Jan 29, 2 AM $ 0.00348
+0.10%
$ 528,276 $ 116,983
Jan 29, 1 AM $ 0.00348
-0.14%
$ 527,620 $ 118,218
Jan 29, 12 AM $ 0.00347
-0.72%
$ 526,882 $ 117,953
Jan 28, 11 PM $ 0.0035
+0.02%
$ 530,700 $ 118,302
Jan 28, 10 PM $ 0.0035
+0.92%
$ 530,594 $ 114,433
Jan 28, 9 PM $ 0.00347
-0.41%
$ 525,507 $ 115,427
Jan 28, 8 PM $ 0.00348
-1.20%
$ 527,910 $ 119,534
Jan 28, 7 PM $ 0.00352
-0.37%
$ 536,848 $ 113,294
Jan 28, 6 PM $ 0.00354
+0.86%
$ 536,281 $ 107,221
Jan 28, 5 PM $ 0.00351
+0.01%
$ 531,692 $ 106,311
Jan 28, 4 PM $ 0.00351
+1.05%
$ 531,619 $ 112,059
Jan 28, 3 PM $ 0.00347
+0.81%
$ 526,080 $ 114,440
Jan 28, 2 PM $ 0.00344
-2.20%
$ 521,856 $ 109,468
Jan 28, 1 PM $ 0.00352
-0.55%
$ 533,621 $ 107,031
Jan 28, 12 PM $ 0.00354
+0.09%
$ 536,271 $ 108,017
Jan 28, 11 AM $ 0.00353
+1.16%
$ 536,098 $ 106,549
Jan 28, 10 AM $ 0.00349
-0.37%
$ 529,808 $ 105,233
Jan 28, 9 AM $ 0.00351
-0.13%
$ 531,907 $ 106,437
Jan 28, 8 AM $ 0.00351
+0.26%
$ 531,215 $ 110,587
Jan 28, 7 AM $ 0.0035
+0.60%
$ 531,269 $ 115,208
Jan 28, 6 AM $ 0.00348
+0.67%
$ 528,123 $ 118,285
Jan 28, 5 AM $ 0.00346
+0.30%
$ 524,621 $ 119,613
Jan 28, 4 AM $ 0.00345
-1.16%
$ 523,038 $ 118,017
Jan 28, 3 AM $ 0.00349
+0.05%
$ 529,164 $ 115,807
Jan 28, 2 AM $ 0.00349
+0.02%
$ 528,905 $ 131,447
Jan 28, 1 AM $ 0.00349
-0.16%
$ 528,823 $ 130,169
Jan 28, 12 AM $ 0.00349
+0.93%
$ 529,697 $ 133,152
Jan 27, 11 PM $ 0.00346
+0.22%
$ 524,827 $ 133,233
Jan 27, 10 PM $ 0.00345
+0.98%
$ 523,693 $ 136,064
Jan 27, 9 PM $ 0.00342
+1.25%
$ 518,064 $ 135,035
Jan 27, 8 PM $ 0.00338
+0.02%
$ 512,219 $ 130,132
Jan 27, 7 PM $ 0.00338
-0.21%
$ 512,120 $ 128,988
Jan 27, 6 PM $ 0.00338
+0.64%
$ 512,936 $ 129,630
Jan 27, 5 PM $ 0.00336
-0.86%
$ 510,067 $ 129,588
Jan 27, 4 PM $ 0.00339
-2.59%
$ 514,355 $ 123,930
Jan 27, 3 PM $ 0.00346
-0.37%
$ 524,739 $ 122,614